144.53
-0.1(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 143.76 | 144.53 | 144.53 | 144.73 | 143.66 | 11.73M |
| January 15, 2026 | 145.68 | 144.63 | 144.63 | 146.35 | 144.35 | 10.1M |
| January 14, 2026 | 144.68 | 146.36 | 146.36 | 146.87 | 144.37 | 13.47M |
| January 13, 2026 | 144 | 144.24 | 144.24 | 144.34 | 142.97 | 15.55M |
| January 12, 2026 | 142.28 | 143.46 | 143.46 | 143.88 | 141.71 | 12.46M |
| January 09, 2026 | 141.7 | 141.87 | 141.87 | 142.33 | 140.83 | 9.53M |
| January 08, 2026 | 137.89 | 141.53 | 141.53 | 141.78 | 137.82 | 9.3M |
| January 07, 2026 | 139.8 | 138.04 | 138.04 | 139.8 | 137.62 | 14.37M |
| January 06, 2026 | 140.39 | 139.91 | 139.91 | 141.42 | 139.51 | 10.42M |
| January 05, 2026 | 141.1 | 140.37 | 140.37 | 141.35 | 139.6 | 12.3M |
| January 02, 2026 | 143.11 | 141.79 | 141.79 | 143.34 | 141.24 | 8.95M |
| December 31, 2025 | 144 | 143.31 | 143.31 | 144.14 | 143.24 | 3.41M |
| December 30, 2025 | 144.29 | 144.05 | 144.05 | 144.46 | 143.57 | 6.01M |
| December 29, 2025 | 144.8 | 144.57 | 144.57 | 145.07 | 143.95 | 7.66M |
| December 26, 2025 | 144.31 | 144.74 | 144.74 | 145.64 | 144.31 | 4.69M |
| December 24, 2025 | 142.9 | 144.49 | 144.49 | 144.74 | 142.83 | 3.26M |
| December 23, 2025 | 142.49 | 143.18 | 143.18 | 143.73 | 142.08 | 9.54M |
| December 22, 2025 | 143.71 | 142.69 | 142.69 | 144.4 | 142.42 | 11.54M |
| December 19, 2025 | 145.51 | 144.46 | 144.46 | 146.05 | 143.94 | 19.06M |
| December 18, 2025 | 146.62 | 145.52 | 145.52 | 147.5 | 145.35 | 12.24M |
| December 17, 2025 | 146.69 | 147.81 | 147.81 | 148.45 | 146.45 | 9.83M |
| December 16, 2025 | 146.1 | 145.21 | 145.21 | 146.54 | 144.65 | 10.25M |
| December 15, 2025 | 143.27 | 145.13 | 145.13 | 145.32 | 143.2 | 13.88M |
| December 12, 2025 | 141 | 142.84 | 142.84 | 143.11 | 140.84 | 10.27M |
| December 11, 2025 | 141 | 140.76 | 140.76 | 141.84 | 140.35 | 11.47M |
| December 10, 2025 | 139.65 | 139.82 | 139.82 | 141.28 | 139.54 | 13.46M |
| December 09, 2025 | 139.19 | 139.63 | 139.63 | 140.88 | 139 | 10.38M |
| December 08, 2025 | 142.91 | 138.34 | 138.34 | 142.91 | 138.14 | 17.51M |
| December 05, 2025 | 145.16 | 143.45 | 143.45 | 145.63 | 143.25 | 12.69M |
| December 04, 2025 | 146.67 | 145.36 | 145.36 | 147.42 | 144.5 | 10.48M |
| December 03, 2025 | 145.91 | 146.71 | 146.71 | 148.27 | 145.86 | 9.09M |
| December 02, 2025 | 145.29 | 145.86 | 145.86 | 146.19 | 142.51 | 12.79M |
| December 01, 2025 | 148.1 | 147.44 | 147.44 | 148.89 | 147.35 | 8.24M |
| November 28, 2025 | 147.8 | 148.16 | 148.16 | 148.71 | 147.18 | 4.71M |
| November 26, 2025 | 147.92 | 148.25 | 148.25 | 148.97 | 147.6 | 8.99M |
| November 25, 2025 | 147.32 | 148.49 | 148.49 | 148.65 | 147.22 | 10.36M |
| November 24, 2025 | 150.1 | 146.98 | 146.98 | 150.41 | 146.54 | 13.85M |
| November 21, 2025 | 148.38 | 150.92 | 150.92 | 151.5 | 148.3 | 12.02M |
| November 20, 2025 | 146.64 | 148.19 | 148.19 | 148.66 | 146.13 | 9.02M |
| November 19, 2025 | 146.96 | 146.99 | 146.99 | 147.54 | 145.86 | 6.37M |
| November 18, 2025 | 146.32 | 146.99 | 146.99 | 147.39 | 145.51 | 10.74M |
| November 17, 2025 | 147.75 | 145.82 | 145.82 | 147.98 | 145.01 | 9.87M |
| November 14, 2025 | 149.1 | 147.67 | 147.67 | 149.38 | 147.61 | 9.15M |
| November 13, 2025 | 148.18 | 147.96 | 147.96 | 148.99 | 147.64 | 7.56M |
| November 12, 2025 | 148.53 | 148.01 | 148.01 | 149.14 | 147.52 | 7.84M |
| November 11, 2025 | 145.96 | 148.54 | 148.54 | 148.65 | 145.67 | 7.33M |
| November 10, 2025 | 146.38 | 145.5 | 145.5 | 146.62 | 144.09 | 10.21M |
| November 07, 2025 | 146.95 | 146.98 | 146.98 | 147.94 | 146 | 8.38M |
| November 06, 2025 | 145.88 | 146.14 | 146.14 | 146.68 | 144.46 | 6.58M |
| November 05, 2025 | 146.87 | 145.79 | 145.79 | 147.41 | 145.65 | 8.96M |
| November 04, 2025 | 148.6 | 147.17 | 147.17 | 149.5 | 146.25 | 9.3M |
| November 03, 2025 | 150.1 | 148.02 | 148.02 | 150.22 | 147.77 | 8.85M |
| October 31, 2025 | 148.71 | 150.37 | 150.37 | 151.1 | 148.53 | 7.93M |
| October 30, 2025 | 149.47 | 149.58 | 149.58 | 150.8 | 149.34 | 6.76M |
| October 29, 2025 | 150.66 | 148.77 | 148.77 | 150.97 | 148.47 | 7.41M |
| October 28, 2025 | 151.12 | 151.37 | 151.37 | 153.17 | 150.62 | 5.82M |
| October 27, 2025 | 151.61 | 151.74 | 151.74 | 151.76 | 150.13 | 7.78M |
| October 24, 2025 | 156.4 | 152.49 | 152.49 | 157.24 | 151.53 | 9.64M |
| October 23, 2025 | 152.35 | 152.21 | 152.21 | 153.3 | 150.58 | 8.02M |
| October 22, 2025 | 151.3 | 152.2 | 152.2 | 153.46 | 150.79 | 6.39M |